日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
414 |
414 |
410 |
413 |
+0.24% |
4,000 |
2025/7/10 |
414 |
414 |
411 |
412 |
-0.48% |
2,400 |
2025/7/9 |
414 |
414 |
411 |
414 |
+0.24% |
4,500 |
2025/7/8 |
415 |
416 |
412 |
413 |
+0.24% |
3,700 |
2025/7/7 |
414 |
415 |
412 |
412 |
-0.24% |
4,200 |
2025/7/4 |
411 |
414 |
411 |
413 |
+0.24% |
4,700 |
2025/7/3 |
414 |
414 |
412 |
412 |
-0.24% |
3,300 |
2025/7/2 |
410 |
414 |
408 |
413 |
+0.98% |
4,400 |
2025/7/1 |
404 |
409 |
404 |
409 |
+1.24% |
2,700 |
2025/6/30 |
404 |
410 |
404 |
404 |
-1.94% |
21,000 |
2025/6/27 |
414 |
414 |
411 |
412 |
+0.24% |
2,100 |
2025/6/26 |
412 |
413 |
411 |
411 |
-0.24% |
1,000 |
2025/6/25 |
414 |
414 |
411 |
412 |
+0.00% |
4,000 |
2025/6/24 |
413 |
413 |
405 |
412 |
-0.24% |
6,200 |
2025/6/23 |
412 |
415 |
411 |
413 |
+0.49% |
3,800 |
2025/6/20 |
408 |
411 |
407 |
411 |
+0.24% |
1,900 |
2025/6/19 |
409 |
417 |
406 |
410 |
+0.24% |
11,900 |
2025/6/18 |
407 |
410 |
407 |
409 |
+0.49% |
18,300 |
2025/6/17 |
405 |
407 |
403 |
407 |
+0.49% |
2,800 |
2025/6/16 |
404 |
405 |
401 |
405 |
+0.50% |
2,500 |
2025/6/13 |
403 |
405 |
401 |
403 |
-0.49% |
6,500 |
2025/6/12 |
401 |
405 |
401 |
405 |
+0.50% |
6,600 |
2025/6/11 |
402 |
404 |
401 |
403 |
+0.25% |
9,400 |
2025/6/10 |
403 |
404 |
401 |
402 |
-0.25% |
3,200 |
2025/6/9 |
400 |
403 |
400 |
403 |
+0.25% |
6,900 |
2025/6/6 |
400 |
402 |
400 |
402 |
+0.00% |
7,700 |
2025/6/5 |
403 |
403 |
399 |
402 |
+0.25% |
8,300 |
2025/6/4 |
400 |
402 |
400 |
401 |
+0.25% |
5,200 |
2025/6/3 |
401 |
403 |
400 |
400 |
+0.00% |
3,800 |
2025/6/2 |
402 |
403 |
400 |
400 |
-0.50% |
3,100 |
2025/5/30 |
401 |
404 |
400 |
402 |
+0.25% |
2,800 |
2025/5/29 |
400 |
403 |
400 |
401 |
+0.25% |
2,600 |
2025/5/28 |
400 |
402 |
400 |
400 |
-0.25% |
9,700 |
2025/5/27 |
401 |
403 |
400 |
401 |
-0.25% |
4,100 |
2025/5/26 |
404 |
404 |
401 |
402 |
-0.74% |
4,800 |
2025/5/23 |
399 |
405 |
399 |
405 |
+1.25% |
7,400 |
2025/5/22 |
400 |
401 |
399 |
400 |
+0.00% |
3,300 |
2025/5/21 |
400 |
402 |
400 |
400 |
+0.00% |
3,800 |
2025/5/20 |
400 |
402 |
400 |
400 |
-0.25% |
3,800 |
2025/5/19 |
400 |
403 |
400 |
401 |
-0.25% |
4,300 |
2025/5/16 |
404 |
405 |
401 |
402 |
+0.25% |
2,700 |
2025/5/15 |
402 |
405 |
401 |
401 |
-1.23% |
18,900 |
2025/5/14 |
400 |
406 |
400 |
406 |
+1.50% |
6,800 |
2025/5/13 |
403 |
404 |
400 |
400 |
+0.25% |
3,100 |
2025/5/12 |
401 |
404 |
399 |
399 |
-0.50% |
3,300 |
2025/5/9 |
400 |
404 |
400 |
401 |
-0.50% |
2,000 |
2025/5/8 |
400 |
404 |
400 |
403 |
+0.25% |
2,800 |
2025/5/7 |
403 |
414 |
397 |
402 |
+0.25% |
128,600 |
2025/5/2 |
402 |
410 |
392 |
401 |
-0.25% |
89,800 |
2025/5/1 |
400 |
402 |
399 |
402 |
+0.25% |
4,500 |
2025/4/30 |
398 |
401 |
397 |
401 |
+1.26% |
24,400 |
2025/4/28 |
397 |
407 |
390 |
396 |
+0.25% |
318,800 |
2025/4/25 |
402 |
414 |
392 |
395 |
-1.50% |
429,600 |
2025/4/24 |
401 |
424 |
395 |
401 |
+0.75% |
300,100 |
2025/4/23 |
398 |
402 |
398 |
398 |
-0.25% |
2,600 |
2025/4/22 |
401 |
417 |
398 |
399 |
-0.50% |
30,200 |
2025/4/21 |
404 |
404 |
401 |
401 |
+0.00% |
4,400 |
2025/4/18 |
402 |
403 |
400 |
401 |
+0.00% |
3,100 |
2025/4/17 |
403 |
405 |
400 |
401 |
-0.50% |
2,900 |
2025/4/16 |
398 |
416 |
397 |
403 |
+0.50% |
42,300 |
2025/4/15 |
400 |
401 |
397 |
401 |
+1.01% |
2,800 |
2025/4/14 |
401 |
403 |
397 |
397 |
-1.00% |
8,800 |
2025/4/11 |
400 |
403 |
397 |
401 |
+0.00% |
5,400 |
2025/4/10 |
402 |
403 |
397 |
401 |
+0.50% |
19,700 |
2025/4/9 |
403 |
403 |
395 |
399 |
-0.99% |
6,000 |
2025/4/8 |
397 |
404 |
397 |
403 |
+2.81% |
8,000 |
2025/4/7 |
380 |
401 |
380 |
392 |
+0.26% |
26,200 |
2025/4/4 |
396 |
400 |
391 |
391 |
-1.51% |
14,000 |
2025/4/3 |
394 |
401 |
393 |
397 |
+0.25% |
8,700 |
2025/4/2 |
401 |
402 |
396 |
396 |
-1.00% |
11,100 |
2025/4/1 |
410 |
411 |
400 |
400 |
-0.50% |
22,300 |
2025/3/31 |
412 |
413 |
400 |
402 |
-2.90% |
27,500 |
2025/3/28 |
412 |
427 |
405 |
414 |
-10.97% |
71,800 |
2025/3/27 |
460 |
473 |
460 |
465 |
+1.09% |
46,900 |
2025/3/26 |
456 |
460 |
455 |
460 |
+2.00% |
16,700 |
2025/3/25 |
455 |
455 |
451 |
451 |
+0.67% |
13,400 |
2025/3/24 |
449 |
455 |
445 |
448 |
+0.90% |
21,900 |
2025/3/21 |
440 |
444 |
438 |
444 |
+1.83% |
17,800 |
2025/3/19 |
435 |
437 |
434 |
436 |
+0.23% |
9,600 |
2025/3/18 |
437 |
437 |
430 |
435 |
+0.23% |
10,300 |
2025/3/17 |
436 |
437 |
429 |
434 |
+0.23% |
33,300 |
2025/3/14 |
435 |
435 |
430 |
433 |
-0.23% |
14,100 |
2025/3/13 |
429 |
435 |
426 |
434 |
+1.40% |
24,400 |
2025/3/12 |
426 |
428 |
425 |
428 |
+0.47% |
11,200 |
2025/3/11 |
425 |
426 |
421 |
426 |
+0.24% |
11,100 |
2025/3/10 |
425 |
425 |
420 |
425 |
+0.24% |
22,100 |
2025/3/7 |
413 |
424 |
412 |
424 |
+3.16% |
22,700 |
2025/3/6 |
413 |
413 |
410 |
411 |
-0.24% |
8,300 |
2025/3/5 |
410 |
412 |
407 |
412 |
+0.98% |
10,200 |
2025/3/4 |
406 |
408 |
403 |
408 |
+0.74% |
10,700 |
2025/3/3 |
401 |
405 |
399 |
405 |
+2.02% |
13,300 |
2025/2/28 |
396 |
397 |
393 |
397 |
+0.51% |
5,300 |
2025/2/27 |
393 |
395 |
392 |
395 |
+1.02% |
8,000 |
2025/2/26 |
392 |
393 |
390 |
391 |
-0.26% |
5,500 |
2025/2/25 |
392 |
392 |
390 |
392 |
+0.51% |
6,100 |
2025/2/21 |
388 |
391 |
388 |
390 |
-0.51% |
8,400 |
2025/2/20 |
391 |
392 |
389 |
392 |
+1.03% |
4,900 |
2025/2/19 |
407 |
407 |
388 |
388 |
-3.96% |
44,700 |
2025/2/18 |
404 |
411 |
401 |
404 |
+1.51% |
44,800 |
2025/2/17 |
390 |
444 |
388 |
398 |
+2.05% |
373,300 |
2025/2/14 |
391 |
391 |
386 |
390 |
+0.52% |
5,800 |
2025/2/13 |
388 |
388 |
385 |
388 |
+0.00% |
13,200 |
2025/2/12 |
390 |
390 |
388 |
388 |
-0.51% |
4,500 |
2025/2/10 |
389 |
390 |
386 |
390 |
+1.04% |
9,000 |
2025/2/7 |
384 |
390 |
384 |
386 |
+0.52% |
13,500 |
2025/2/6 |
382 |
387 |
382 |
384 |
-0.26% |
5,400 |
2025/2/5 |
385 |
389 |
383 |
385 |
+0.00% |
10,400 |
2025/2/4 |
383 |
385 |
382 |
385 |
+0.52% |
6,400 |
2025/2/3 |
378 |
383 |
376 |
383 |
+3.51% |
15,800 |
2025/1/31 |
366 |
377 |
366 |
370 |
+3.35% |
45,300 |
2025/1/30 |
382 |
385 |
358 |
358 |
-6.28% |
147,900 |
2025/1/29 |
387 |
390 |
381 |
382 |
-1.04% |
27,000 |
2025/1/28 |
388 |
389 |
386 |
386 |
+0.00% |
6,700 |
2025/1/27 |
388 |
388 |
384 |
386 |
-0.52% |
17,200 |
2025/1/24 |
388 |
390 |
386 |
388 |
+0.00% |
5,600 |
2025/1/23 |
385 |
388 |
384 |
388 |
+0.78% |
9,600 |
2025/1/22 |
385 |
388 |
385 |
385 |
+0.00% |
18,000 |
2025/1/21 |
389 |
391 |
384 |
385 |
-1.28% |
29,600 |
2025/1/20 |
394 |
395 |
389 |
390 |
+0.26% |
9,000 |
2025/1/17 |
393 |
395 |
388 |
389 |
-1.27% |
23,200 |
2025/1/16 |
399 |
400 |
394 |
394 |
-0.51% |
7,800 |
2025/1/15 |
396 |
398 |
396 |
396 |
+0.00% |
5,400 |
2025/1/14 |
395 |
396 |
393 |
396 |
+0.25% |
8,100 |
|